ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ（年４回決算型）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,976 | 1,992 | 1,969 | 1,969 | -18 | -0.9% | 296 |
| 2022/03/30 | 2,004 | 2,005 | 1,972 | 1,987 | +1 | +0.1% | 629 |
| 2022/03/29 | 1,985 | 1,989 | 1,979 | 1,986 | +8 | +0.4% | 524 |
| 2022/03/28 | 1,984 | 1,984 | 1,966 | 1,978 | -3 | -0.2% | 116 |
| 2022/03/25 | 1,999 | 1,999 | 1,977 | 1,981 | -1 | -0.1% | 1,258 |
| 2022/03/24 | 1,958 | 1,982 | 1,954 | 1,982 | +3 | +0.2% | 1,348 |
| 2022/03/23 | 1,958 | 1,981 | 1,957 | 1,979 | +49 | +2.5% | 6,250 |
| 2022/03/22 | 1,927 | 1,938 | 1,927 | 1,930 | +18 | +0.9% | 3,187 |
| 2022/03/18 | 1,898 | 1,912 | 1,898 | 1,912 | +12 | +0.6% | 286 |
| 2022/03/17 | 1,904 | 1,904 | 1,889 | 1,900 | +41 | +2.2% | 1,020 |
| 2022/03/16 | 1,850 | 1,859 | 1,843 | 1,859 | +27 | +1.5% | 279 |
| 2022/03/15 | 1,810 | 1,834 | 1,810 | 1,832 | +20 | +1.1% | 47,766 |
| 2022/03/14 | 1,816 | 1,825 | 1,812 | 1,812 | +14 | +0.8% | 1,207 |
| 2022/03/11 | 1,812 | 1,812 | 1,789 | 1,798 | -32 | -1.7% | 2,227 |
| 2022/03/10 | 1,812 | 1,831 | 1,808 | 1,830 | +70 | +4% | 3,009 |
| 2022/03/09 | 1,765 | 1,780 | 1,755 | 1,760 | +2 | +0.1% | 722 |
| 2022/03/08 | 1,773 | 1,787 | 1,756 | 1,758 | -35 | -2% | 13,245 |
| 2022/03/07 | 1,811 | 1,811 | 1,781 | 1,793 | -58 | -3.1% | 14,627 |
| 2022/03/04 | 1,874 | 1,874 | 1,836 | 1,851 | -32 | -1.7% | 61,295 |
| 2022/03/03 | 1,882 | 1,889 | 1,880 | 1,883 | +21 | +1.1% | 773 |
| 2022/03/02 | 1,870 | 1,873 | 1,858 | 1,862 | -34 | -1.8% | 1,244 |
| 2022/03/01 | 1,906 | 1,910 | 1,896 | 1,896 | +9 | +0.5% | 772 |
| 2022/02/28 | 1,881 | 1,889 | 1,870 | 1,887 | +10 | +0.5% | 957 |
| 2022/02/25 | 1,869 | 1,878 | 1,864 | 1,877 | +18 | +1% | 956 |
| 2022/02/24 | 1,877 | 1,878 | 1,844 | 1,859 | -31 | -1.6% | 5,515 |
| 2022/02/22 | 1,881 | 1,890 | 1,870 | 1,890 | -21 | -1.1% | 1,437 |
| 2022/02/21 | 1,897 | 1,913 | 1,888 | 1,911 | -14 | -0.7% | 794 |
| 2022/02/18 | 1,909 | 1,929 | 1,905 | 1,925 | -6 | -0.3% | 471 |
| 2022/02/17 | 1,944 | 1,944 | 1,921 | 1,931 | -16 | -0.8% | 369 |
| 2022/02/16 | 1,949 | 1,949 | 1,940 | 1,947 | +33 | +1.7% | 531 |
| 2022/02/15 | 1,932 | 1,932 | 1,908 | 1,914 | -14 | -0.7% | 878 |
| 2022/02/14 | 1,928 | 1,934 | 1,915 | 1,928 | -35 | -1.8% | 586 |
| 2022/02/10 | 1,964 | 1,969 | 1,950 | 1,963 | +8 | +0.4% | 45,309 |
| 2022/02/09 | 1,947 | 1,957 | 1,942 | 1,955 | +20 | +1% | 130,308 |
| 2022/02/08 | 1,929 | 1,941 | 1,929 | 1,935 | +11 | +0.6% | 911 |
| 2022/02/07 | 1,928 | 1,928 | 1,910 | 1,924 | -7 | -0.4% | 169,883 |
| 2022/02/04 | 1,916 | 1,931 | 1,909 | 1,931 | +12 | +0.6% | 358 |
| 2022/02/03 | 1,919 | 1,925 | 1,918 | 1,919 | -15 | -0.8% | 252 |
| 2022/02/02 | 1,916 | 1,935 | 1,914 | 1,934 | +39 | +2.1% | 220 |
| 2022/02/01 | 1,918 | 1,919 | 1,892 | 1,895 | -5 | -0.3% | 254 |
| 2022/01/31 | 1,877 | 1,900 | 1,869 | 1,900 | +25 | +1.3% | 3,833 |
| 2022/01/28 | 1,874 | 1,879 | 1,859 | 1,875 | +33 | +1.8% | 67,492 |
| 2022/01/27 | 1,908 | 1,908 | 1,834 | 1,842 | -49 | -2.6% | 13,664 |
| 2022/01/26 | 1,905 | 1,905 | 1,885 | 1,891 | -5 | -0.3% | 4,110 |
| 2022/01/25 | 1,924 | 1,924 | 1,882 | 1,896 | -30 | -1.6% | 101,866 |
| 2022/01/24 | 1,911 | 1,932 | 1,903 | 1,926 | -1 | -0.1% | 863 |
| 2022/01/21 | 1,916 | 1,927 | 1,899 | 1,927 | -11 | -0.6% | 2,336 |
| 2022/01/20 | 1,919 | 1,943 | 1,910 | 1,938 | +19 | +1% | 12,395 |
| 2022/01/19 | 1,946 | 1,953 | 1,913 | 1,919 | -59 | -3% | 13,194 |
| 2022/01/18 | 1,994 | 2,003 | 1,970 | 1,978 | -8 | -0.4% | 655 |
651～
700
件表示中 / 990件
類似銘柄と比較する
現在ご覧いただいている「ｉＦＴＰＸ年４」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
